GenIP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 10,771 |
| 2025-11-10 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 10,771 |
| 2025-11-07 | 25.000 | 26.000 | 22.000 | 23.500 | 23.500 | 10,771 |
| 2025-11-06 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2025-11-05 | 25.000 | 26.400 | 23.040 | 25.000 | 25.000 | 11 |
| 2025-11-04 | 25.000 | 26.000 | 23.040 | 25.000 | 25.000 | 956 |
| 2025-11-03 | 25.000 | 26.400 | 23.040 | 25.000 | 25.000 | 9,826 |
| 2025-10-31 | 25.000 | 26.400 | 23.040 | 25.000 | 25.000 | 306 |
| 2025-10-30 | 24.500 | 26.400 | 23.040 | 25.000 | 25.000 | 3,855 |
| 2025-10-29 | 25.000 | 25.970 | 23.030 | 24.500 | 24.500 | 5,670 |
| 2025-10-28 | 25.000 | 26.678 | 23.040 | 24.500 | 24.500 | 19,683 |
| 2025-10-27 | 25.000 | 25.000 | 23.800 | 25.000 | 25.000 | 12,425 |
| 2025-10-24 | 22.500 | 27.000 | 21.350 | 25.000 | 25.000 | 91,899 |
| 2025-10-23 | 22.000 | 24.000 | 21.020 | 22.500 | 22.500 | 17,233 |
| 2025-10-22 | 21.500 | 23.960 | 20.550 | 22.000 | 22.000 | 10,098 |
| 2025-10-21 | 21.500 | 22.340 | 20.550 | 21.500 | 21.500 | 24,653 |
| 2025-10-20 | 21.500 | 22.500 | 20.450 | 21.500 | 21.500 | 35,590 |
| 2025-10-17 | 21.500 | 22.940 | 20.550 | 21.500 | 21.500 | 47,445 |
| 2025-10-16 | 22.000 | 22.100 | 20.250 | 21.500 | 21.500 | 39,422 |
| 2025-10-15 | 22.000 | 23.960 | 21.100 | 22.000 | 22.000 | 10,120 |
| 2025-10-14 | 22.000 | 22.000 | 20.550 | 22.000 | 22.000 | 1,738 |
| 2025-10-13 | 22.000 | 23.960 | 20.550 | 22.000 | 22.000 | 5,031 |
| 2025-10-10 | 22.000 | 24.000 | 20.500 | 22.000 | 22.000 | 23,257 |
| 2025-10-09 | 22.000 | 23.960 | 20.315 | 22.000 | 22.000 | 17,121 |
| 2025-10-08 | 22.000 | 23.960 | 20.125 | 22.000 | 22.000 | 43,913 |
| 2025-10-07 | 22.000 | 23.960 | 20.500 | 22.000 | 22.000 | 14,175 |
| 2025-10-06 | 22.000 | 23.960 | 20.020 | 22.000 | 22.000 | 35,772 |
| 2025-10-03 | 20.020 | 23.960 | 20.020 | 22.000 | 22.000 | 94,857 |
| 2025-10-02 | 20.500 | 20.980 | 19.000 | 20.000 | 20.000 | 76,563 |
| 2025-10-01 | 20.500 | 21.670 | 20.500 | 20.500 | 20.500 | 1,732 |
| 2025-09-30 | 20.500 | 21.970 | 19.030 | 20.500 | 20.500 | 51,134 |
| 2025-09-29 | 19.500 | 20.789 | 18.450 | 19.500 | 19.500 | 17,709 |
| 2025-09-26 | 20.789 | 20.789 | 19.300 | 19.500 | 19.500 | 62,109 |
| 2025-09-25 | 21.000 | 21.000 | 20.789 | 21.000 | 21.000 | 4,486 |
| 2025-09-24 | 21.500 | 22.500 | 19.300 | 21.000 | 21.000 | 154,065 |
| 2025-09-23 | 22.000 | 22.600 | 20.000 | 21.500 | 21.500 | 26,650 |
| 2025-09-22 | 22.000 | 22.800 | 20.040 | 22.000 | 22.000 | 42,840 |
| 2025-09-19 | 22.000 | 23.600 | 20.194 | 22.000 | 22.000 | 27,478 |
| 2025-09-18 | 20.000 | 24.000 | 19.520 | 22.000 | 22.000 | 194,576 |
| 2025-09-17 | 21.000 | 24.750 | 19.000 | 20.000 | 20.000 | 322,952 |
| 2025-09-16 | 21.000 | 22.200 | 19.040 | 21.000 | 21.000 | 24,786 |
| 2025-09-15 | 22.000 | 23.960 | 20.040 | 21.000 | 21.000 | 36,160 |
| 2025-09-12 | 20.500 | 22.000 | 20.500 | 20.500 | 20.500 | 454 |
| 2025-09-11 | 20.500 | 21.700 | 19.450 | 20.500 | 20.500 | 11,423 |
| 2025-09-10 | 20.500 | 21.700 | 20.500 | 20.500 | 20.500 | 460 |
| 2025-09-09 | 20.500 | 20.500 | 19.450 | 20.500 | 20.500 | 21,030 |
| 2025-09-08 | 20.500 | 20.900 | 19.450 | 20.500 | 20.500 | 8,222 |
| 2025-09-05 | 20.900 | 20.900 | 19.040 | 20.500 | 20.500 | 61,715 |
| 2025-09-04 | 21.000 | 21.000 | 20.000 | 21.000 | 21.000 | 46,050 |
| 2025-09-03 | 20.500 | 22.000 | 19.450 | 21.500 | 21.500 | 12,580 |
| 2025-09-02 | 21.000 | 22.000 | 19.300 | 20.500 | 20.500 | 20,242 |
| 2025-09-01 | 21.000 | 21.978 | 19.040 | 21.000 | 21.000 | 23,893 |
| 2025-08-29 | 21.500 | 22.300 | 19.040 | 21.000 | 21.000 | 20,447 |
| 2025-08-28 | 21.500 | 22.350 | 20.250 | 21.500 | 21.500 | 25,601 |
| 2025-08-27 | 21.500 | 22.670 | 20.030 | 21.500 | 21.500 | 4,735 |
| 2025-08-26 | 23.000 | 23.400 | 21.030 | 21.500 | 21.500 | 89,736 |
| 2025-08-22 | 25.000 | 26.600 | 22.150 | 23.000 | 23.000 | 77,392 |
| 2025-08-21 | 25.000 | 26.700 | 23.040 | 25.000 | 25.000 | 10,105 |
| 2025-08-20 | 25.500 | 26.700 | 23.040 | 25.000 | 25.000 | 10,171 |
| 2025-08-19 | 24.750 | 26.750 | 24.750 | 25.500 | 25.500 | 38,312 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.